Skip to main content

Entravision Communications Corp (NY: EVC )

2.320 +0.010 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 3.942 4.086 3.942 4.057 597,044 +0.13(+3.21%)
Jul 29, 2004 4.017 4.040 3.931 3.931 445,605 -0.06(-1.44%)
Jul 28, 2004 4.068 4.068 3.954 3.988 339,475 -0.08(-1.97%)
Jul 27, 2004 4.218 4.258 4.028 4.068 457,978 -0.15(-3.54%)
Jul 26, 2004 4.195 4.223 4.132 4.218 227,246 +0.02(+0.55%)
Jul 23, 2004 4.355 4.390 4.132 4.195 287,543 -0.20(-4.44%)
Jul 22, 2004 4.304 4.430 4.218 4.390 307,584 +0.10(+2.27%)
Jul 21, 2004 4.367 4.375 4.252 4.292 368,578 -0.03(-0.80%)
Jul 20, 2004 4.281 4.378 4.218 4.327 351,325 +0.00(+0.00%)
Jul 19, 2004 4.275 4.338 4.218 4.327 204,417 +0.02(+0.53%)
Jul 16, 2004 4.430 4.430 4.235 4.304 262,797 -0.10(-2.22%)
Jul 15, 2004 4.373 4.510 4.367 4.401 722,518 +0.03(+0.66%)
Jul 14, 2004 4.430 4.430 4.309 4.373 319,086 -0.10(-2.31%)
Jul 13, 2004 4.476 4.499 4.390 4.476 648,279 +0.05(+1.17%)
Jul 12, 2004 4.332 4.476 4.292 4.424 788,740 +0.18(+4.19%)
Jul 09, 2004 4.091 4.286 4.051 4.246 562,190 +0.15(+3.79%)
Jul 08, 2004 4.132 4.195 4.091 4.091 342,263 -0.10(-2.33%)
Jul 07, 2004 4.275 4.304 4.154 4.189 362,130 -0.08(-1.88%)
Jul 06, 2004 4.315 4.338 4.223 4.269 449,613 -0.08(-1.85%)
Jul 02, 2004 4.378 4.401 4.304 4.350 253,386 -0.01(-0.26%)
Jul 01, 2004 4.447 4.447 4.344 4.361 297,650 -0.05(-1.04%)
Jun 30, 2004 4.487 4.493 4.355 4.407 417,025 -0.08(-1.79%)
Jun 29, 2004 4.453 4.487 4.298 4.487 721,123 +0.03(+0.77%)
Jun 28, 2004 4.332 4.470 4.321 4.453 832,830 +0.15(+3.47%)
Jun 25, 2004 4.533 4.591 4.235 4.304 4,411,263 -0.28(-6.13%)
Jun 24, 2004 4.631 4.648 4.556 4.585 479,761 -0.02(-0.50%)
Jun 23, 2004 4.591 4.631 4.568 4.608 943,316 +0.02(+0.38%)
Jun 22, 2004 4.608 4.631 4.527 4.591 642,180 +0.00(+0.00%)
Jun 21, 2004 4.562 4.614 4.556 4.591 369,798 +0.03(+0.63%)
Jun 18, 2004 4.591 4.591 4.533 4.562 453,272 -0.03(-0.62%)
Jun 17, 2004 4.562 4.596 4.522 4.591 467,388 +0.00(+0.00%)
Jun 16, 2004 4.591 4.608 4.545 4.591 664,660 -0.01(-0.25%)
Jun 15, 2004 4.659 4.665 4.579 4.602 978,693 -0.02(-0.37%)
Jun 14, 2004 4.820 4.820 4.619 4.619 575,609 -0.20(-4.05%)
Jun 10, 2004 4.791 4.855 4.723 4.814 501,371 -0.03(-0.59%)
Jun 09, 2004 4.855 4.946 4.826 4.843 424,170 -0.01(-0.12%)
Jun 08, 2004 4.992 4.998 4.826 4.849 391,233 -0.10(-2.09%)
Jun 07, 2004 4.964 5.078 4.820 4.952 923,624 +0.28(+5.89%)
Jun 04, 2004 4.654 4.677 4.608 4.677 744,824 +0.11(+2.39%)
Jun 03, 2004 4.591 4.602 4.510 4.568 484,118 -0.02(-0.50%)
Jun 02, 2004 4.591 4.648 4.533 4.591 805,818 +0.00(+0.00%)
Jun 01, 2004 4.671 4.734 4.562 4.591 400,469 -0.06(-1.23%)
May 28, 2004 4.705 4.705 4.579 4.648 809,129 +0.01(+0.25%)
May 27, 2004 4.677 4.677 4.614 4.637 291,028 -0.01(-0.12%)
May 26, 2004 4.591 4.688 4.533 4.642 891,558 +0.05(+1.13%)
May 25, 2004 4.533 4.608 4.499 4.591 746,915 +0.01(+0.13%)
May 24, 2004 4.579 4.596 4.539 4.585 269,767 +0.05(+1.14%)
May 21, 2004 4.579 4.585 4.441 4.533 92,362 -0.05(-1.00%)
May 20, 2004 4.585 4.596 4.499 4.579 122,510 +0.02(+0.38%)
May 19, 2004 4.499 4.746 4.476 4.562 742,907 +0.03(+0.76%)
May 18, 2004 4.476 4.533 4.436 4.527 117,631 +0.01(+0.13%)
May 17, 2004 4.476 4.533 4.407 4.522 237,702 +0.02(+0.38%)
May 14, 2004 4.591 4.591 4.476 4.505 290,157 -0.11(-2.48%)
May 13, 2004 4.614 4.642 4.487 4.619 147,779 -0.04(-0.86%)
May 12, 2004 4.677 4.694 4.591 4.659 961,091 +0.00(+0.00%)
May 11, 2004 4.671 4.694 4.591 4.659 380,602 +0.06(+1.25%)
May 10, 2004 4.803 4.803 4.591 4.602 1,286,277 -0.22(-4.64%)
May 07, 2004 4.895 4.912 4.763 4.826 291,377 -0.15(-3.00%)
May 06, 2004 5.124 5.164 4.935 4.975 512,001 -0.15(-2.91%)
May 05, 2004 5.141 5.199 5.113 5.124 108,569 -0.02(-0.33%)
May 04, 2004 5.136 5.205 5.084 5.141 336,687 -0.02(-0.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.